Valley National Bancorp VLY
NASDAQ · United States · Finance
$12.54-0.08 (-0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.52 | -0.75% | $12.59 | $12.61 | $12.31 | 4.23M |
| 2026-09-30 | $12.62 | -0.79% | $12.71 | $12.83 | $12.57 | 9.66M |
| 2026-09-29 | $12.72 | -0.47% | $12.80 | $12.86 | $12.53 | 10.14M |
| 2026-09-28 | $12.78 | -2.29% | $13.04 | $13.07 | $12.71 | 11.95M |
| 2026-09-25 | $13.08 | +0.93% | $13.03 | $13.16 | $13.00 | 5.44M |
| 2026-09-24 | $12.96 | +0.70% | $12.92 | $12.98 | $12.78 | 7.24M |
| 2026-09-23 | $12.87 | -1.91% | $13.11 | $13.20 | $12.86 | 7.32M |
| 2026-09-22 | $13.12 | -2.09% | $13.50 | $13.54 | $13.12 | 7.08M |
| 2026-09-21 | $13.40 | -1.40% | $13.60 | $13.66 | $13.36 | 6.90M |
| 2026-09-18 | $13.59 | -0.59% | $13.63 | $13.64 | $13.32 | 13.21M |
| 2026-09-17 | $13.67 | +0.96% | $13.69 | $13.79 | $13.51 | 6.74M |
| 2026-09-16 | $13.54 | -1.88% | $13.81 | $13.87 | $13.29 | 12.05M |
| 2026-09-15 | $13.80 | -0.29% | $13.73 | $13.91 | $13.70 | 7.11M |
| 2026-09-14 | $13.84 | +0.29% | $13.82 | $13.95 | $13.75 | 6.75M |
| 2026-09-11 | $13.80 | -0.36% | $13.96 | $14.05 | $13.72 | 4.02M |
| 2026-09-10 | $13.85 | +0.65% | $13.75 | $13.87 | $13.61 | 5.47M |
| 2026-09-09 | $13.76 | -1.15% | $13.87 | $13.98 | $13.70 | 4.63M |
| 2026-09-08 | $13.92 | -0.78% | $13.98 | $14.04 | $13.92 | 4.74M |
| 2026-09-04 | $14.03 | +0.94% | $13.83 | $14.06 | $13.83 | 3.84M |
| 2026-09-03 | $13.90 | +0.65% | $13.88 | $14.00 | $13.80 | 4.70M |
| 2026-09-02 | $13.81 | +3.21% | $13.49 | $13.93 | $13.46 | 7.02M |
| 2026-09-01 | $13.38 | -1.91% | $13.61 | $13.70 | $13.35 | 6.66M |
| 2026-08-31 | $13.64 | -2.01% | $13.88 | $13.93 | $13.62 | 6.41M |
| 2026-08-28 | $13.92 | -0.22% | $14.01 | $14.09 | $13.80 | 5.63M |
| 2026-08-27 | $13.95 | -0.99% | $13.94 | $14.04 | $13.83 | 6.47M |
| 2026-08-26 | $14.09 | -0.07% | $14.18 | $14.19 | $14.06 | 6.78M |
| 2026-08-25 | $14.10 | 0.00% | $14.21 | $14.24 | $13.80 | 8.68M |
| 2026-08-24 | $14.10 | -0.42% | $14.14 | $14.28 | $14.09 | 3.48M |
| 2026-08-21 | $14.16 | +0.28% | $14.19 | $14.30 | $14.03 | 8.01M |
| 2026-08-20 | $14.12 | -2.22% | $14.41 | $14.41 | $14.10 | 6.03M |
| 2026-08-19 | $14.44 | -2.83% | $14.91 | $14.99 | $14.31 | 6.61M |
| 2026-08-18 | $14.86 | -0.54% | $14.97 | $14.99 | $14.80 | 5.47M |
| 2026-08-17 | $14.94 | -0.47% | $14.99 | $15.12 | $14.88 | 4.73M |
| 2026-08-14 | $15.01 | -0.07% | $15.04 | $15.15 | $14.96 | 4.33M |
| 2026-08-13 | $15.02 | +0.60% | $15.00 | $15.09 | $14.92 | 6.27M |
| 2026-08-12 | $14.93 | +1.08% | $14.89 | $14.97 | $14.80 | 4.36M |
| 2026-08-11 | $14.77 | +0.82% | $14.66 | $14.83 | $14.62 | 3.72M |
| 2026-08-10 | $14.65 | +0.69% | $14.49 | $14.66 | $14.43 | 6.60M |
| 2026-08-07 | $14.55 | +0.55% | $14.48 | $14.58 | $14.35 | 3.72M |
| 2026-08-06 | $14.47 | -2.03% | $14.80 | $14.88 | $14.43 | 6.87M |
| 2026-08-05 | $14.77 | -0.74% | $14.89 | $14.94 | $14.73 | 6.63M |
| 2026-08-04 | $14.88 | +2.62% | $14.52 | $14.96 | $14.48 | 10.76M |
| 2026-08-03 | $14.50 | +1.47% | $14.39 | $14.55 | $14.33 | 5.56M |
| 2026-07-31 | $14.29 | -0.21% | $14.37 | $14.44 | $14.16 | 7.45M |
| 2026-07-30 | $14.32 | +0.28% | $14.42 | $14.49 | $14.26 | 4.48M |
| 2026-07-29 | $14.28 | -1.45% | $14.39 | $14.50 | $14.25 | 5.90M |
| 2026-07-28 | $14.49 | +0.98% | $14.36 | $14.55 | $14.33 | 6.68M |
| 2026-07-27 | $14.35 | +0.07% | $14.43 | $14.55 | $14.29 | 8.03M |
| 2026-07-24 | $14.34 | -0.76% | $14.51 | $14.61 | $14.32 | 12.14M |
| 2026-07-23 | $14.45 | -0.48% | $14.08 | $14.64 | $14.01 | 12.04M |
| 2026-07-22 | $14.52 | -1.09% | $14.68 | $14.70 | $14.46 | 8.56M |
| 2026-07-21 | $14.68 | +0.07% | $14.72 | $14.72 | $14.50 | 8.34M |
| 2026-07-20 | $14.67 | -1.87% | $14.95 | $15.00 | $14.64 | 5.58M |
| 2026-07-17 | $14.95 | -1.58% | $15.04 | $15.10 | $14.84 | 5.47M |
| 2026-07-16 | $15.19 | +2.36% | $14.83 | $15.20 | $14.80 | 8.41M |
| 2026-07-15 | $14.84 | +1.78% | $14.66 | $14.92 | $14.59 | 7.08M |
| 2026-07-14 | $14.58 | +0.21% | $14.56 | $14.69 | $14.50 | 9.03M |
| 2026-07-13 | $14.55 | -0.61% | $14.64 | $14.68 | $14.47 | 5.31M |
| 2026-07-10 | $14.64 | -0.14% | $14.66 | $14.76 | $14.58 | 3.21M |
| 2026-07-09 | $14.66 | +1.31% | $14.57 | $14.82 | $14.56 | 5.13M |
| 2026-07-08 | $14.47 | -2.69% | $14.79 | $14.86 | $14.33 | 6.15M |
| 2026-07-07 | $14.87 | +0.54% | $14.85 | $15.01 | $14.80 | 4.79M |
| 2026-07-06 | $14.79 | +1.37% | $14.59 | $14.80 | $14.57 | 5.28M |
| 2026-07-02 | $14.59 | -1.42% | $14.84 | $14.94 | $14.46 | 6.38M |
| 2026-07-01 | $14.80 | +1.02% | $14.65 | $14.93 | $14.64 | 5.67M |
| 2026-06-30 | $14.65 | 0.00% | $14.64 | $14.75 | $14.54 | 6.40M |
| 2026-06-29 | $14.65 | -0.48% | $14.61 | $14.71 | $14.48 | 5.83M |
| 2026-06-26 | $14.72 | -0.41% | $14.87 | $14.87 | $14.61 | 15.31M |
| 2026-06-25 | $14.78 | +1.16% | $14.64 | $14.94 | $14.59 | 6.20M |
| 2026-06-24 | $14.61 | +1.60% | $14.41 | $14.62 | $14.35 | 7.20M |
| 2026-06-23 | $14.38 | +0.98% | $14.16 | $14.41 | $14.16 | 5.55M |
| 2026-06-22 | $14.24 | +1.06% | $14.06 | $14.38 | $14.06 | 4.75M |
| 2026-06-18 | $14.09 | +1.29% | $13.78 | $14.14 | $13.67 | 11.48M |
| 2026-06-17 | $13.91 | -2.04% | $14.21 | $14.31 | $13.79 | 8.87M |
| 2026-06-16 | $14.20 | -0.63% | $14.42 | $14.51 | $14.16 | 5.92M |
| 2026-06-15 | $14.29 | -2.32% | $14.70 | $14.72 | $14.26 | 7.87M |
| 2026-06-12 | $14.63 | +1.53% | $14.45 | $14.70 | $14.45 | 8.04M |
| 2026-06-11 | $14.41 | +1.77% | $14.23 | $14.44 | $14.08 | 6.29M |
| 2026-06-10 | $14.16 | +0.35% | $14.15 | $14.40 | $14.10 | 10.63M |
| 2026-06-09 | $14.11 | +2.47% | $13.96 | $14.23 | $13.77 | 9.83M |
| 2026-06-08 | $13.77 | -0.07% | $13.85 | $13.94 | $13.67 | 3.97M |
| 2026-06-05 | $13.78 | -0.07% | $13.80 | $13.95 | $13.76 | 4.79M |
| 2026-06-04 | $13.79 | +2.83% | $13.61 | $13.83 | $13.58 | 4.20M |
| 2026-06-03 | $13.41 | -2.54% | $13.70 | $13.71 | $13.38 | 5.11M |
| 2026-06-02 | $13.76 | +1.78% | $13.52 | $13.84 | $13.44 | 5.03M |
| 2026-06-01 | $13.52 | -1.82% | $13.69 | $13.69 | $13.44 | 6.23M |
| 2026-05-29 | $13.77 | +0.36% | $13.67 | $13.83 | $13.67 | 5.19M |
| 2026-05-28 | $13.72 | +0.59% | $13.59 | $13.74 | $13.49 | 6.39M |
| 2026-05-27 | $13.64 | -0.51% | $13.71 | $13.83 | $13.58 | 7.88M |
| 2026-05-26 | $13.71 | +1.18% | $13.67 | $13.78 | $13.56 | 4.54M |